Huhtamäki Oyj (HEL:HUH1V)
Finland · Delayed Price · Currency is EUR 28.30
-0.10 (-0.35%)
Nov 20, 2025, 6:29 PM EET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 28.52 | 28.66 | 28.30 | 28.44 | - | 0.14% | 52,002 |
| Nov 19, 2025 | 28.00 | 28.62 | 27.90 | 28.40 | 28.40 | 1.43% | 190,963 |
| Nov 18, 2025 | 28.14 | 28.22 | 27.80 | 28.00 | 28.00 | -1.27% | 176,877 |
| Nov 17, 2025 | 28.34 | 28.52 | 28.26 | 28.36 | 28.36 | 0.07% | 200,255 |
| Nov 14, 2025 | 28.84 | 28.90 | 28.22 | 28.34 | 28.34 | -2.61% | 306,809 |
| Nov 13, 2025 | 28.92 | 29.32 | 28.82 | 29.10 | 29.10 | 0.62% | 159,988 |
| Nov 12, 2025 | 29.10 | 29.10 | 28.76 | 28.92 | 28.92 | -0.55% | 124,746 |
| Nov 11, 2025 | 28.34 | 29.10 | 28.34 | 29.08 | 29.08 | 2.76% | 201,996 |
| Nov 10, 2025 | 28.34 | 28.56 | 28.24 | 28.30 | 28.30 | 0.21% | 213,509 |
| Nov 7, 2025 | 28.06 | 28.24 | 27.80 | 28.24 | 28.24 | 0.64% | 236,203 |
| Nov 6, 2025 | 28.18 | 28.40 | 28.06 | 28.06 | 28.06 | 0.07% | 216,992 |
| Nov 5, 2025 | 28.32 | 28.48 | 28.04 | 28.04 | 28.04 | -1.61% | 409,221 |
| Nov 4, 2025 | 28.76 | 28.76 | 28.24 | 28.50 | 28.50 | -1.18% | 214,488 |
| Nov 3, 2025 | 29.14 | 29.16 | 28.82 | 28.84 | 28.84 | -1.10% | 173,133 |
| Oct 31, 2025 | 29.20 | 29.22 | 28.92 | 29.16 | 29.16 | 0.21% | 248,309 |
| Oct 30, 2025 | 29.60 | 29.68 | 28.92 | 29.10 | 29.10 | -1.56% | 155,851 |
| Oct 29, 2025 | 29.64 | 29.80 | 29.44 | 29.56 | 29.56 | -0.14% | 307,699 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.32 | 29.60 | 29.60 | -0.27% | 335,069 |
| Oct 27, 2025 | 29.84 | 29.98 | 29.48 | 29.68 | 29.68 | -0.27% | 168,717 |
| Oct 24, 2025 | 29.80 | 30.16 | 29.66 | 29.76 | 29.76 | 0.81% | 267,740 |
| Oct 23, 2025 | 29.50 | 29.84 | 28.92 | 29.52 | 29.52 | 0.07% | 391,014 |
| Oct 22, 2025 | 29.24 | 29.60 | 29.04 | 29.50 | 29.50 | 1.03% | 235,585 |
| Oct 21, 2025 | 28.98 | 29.20 | 28.70 | 29.20 | 29.20 | 1.04% | 159,000 |
| Oct 20, 2025 | 28.94 | 29.00 | 28.76 | 28.90 | 28.90 | 0.21% | 131,650 |
| Oct 17, 2025 | 28.50 | 28.84 | 28.14 | 28.84 | 28.84 | 0.77% | 187,527 |
| Oct 16, 2025 | 28.34 | 28.62 | 28.14 | 28.62 | 28.62 | 1.06% | 143,880 |
| Oct 15, 2025 | 28.36 | 28.50 | 28.10 | 28.32 | 28.32 | 0.21% | 129,286 |
| Oct 14, 2025 | 28.50 | 28.60 | 28.20 | 28.26 | 28.26 | -1.19% | 155,981 |
| Oct 13, 2025 | 28.40 | 28.70 | 28.40 | 28.60 | 28.60 | 0.78% | 111,823 |
| Oct 10, 2025 | 29.10 | 29.12 | 28.38 | 28.38 | 28.38 | -2.27% | 151,838 |
| Oct 9, 2025 | 28.82 | 29.34 | 28.80 | 29.04 | 29.04 | 0.76% | 133,200 |
| Oct 8, 2025 | 28.98 | 29.04 | 28.74 | 28.82 | 28.82 | -0.55% | 116,287 |
| Oct 7, 2025 | 29.00 | 29.22 | 28.88 | 28.98 | 28.98 | - | 172,123 |
| Oct 6, 2025 | 29.18 | 29.20 | 28.64 | 28.98 | 28.98 | -0.48% | 214,799 |
| Oct 3, 2025 | 29.44 | 29.52 | 29.08 | 29.12 | 29.12 | -1.15% | 180,476 |
| Oct 2, 2025 | 29.82 | 29.96 | 29.38 | 29.46 | 29.46 | -0.81% | 146,563 |
| Oct 1, 2025 | 29.40 | 29.90 | 29.40 | 29.70 | 29.70 | 0.75% | 154,330 |
| Sep 30, 2025 | 29.36 | 29.56 | 29.14 | 29.48 | 29.48 | -1.14% | 230,293 |
| Sep 29, 2025 | 29.50 | 29.94 | 29.50 | 29.82 | 29.27 | 1.50% | 211,340 |
| Sep 26, 2025 | 29.22 | 29.38 | 29.14 | 29.38 | 28.84 | 0.89% | 162,212 |
| Sep 25, 2025 | 29.60 | 29.68 | 29.12 | 29.12 | 28.58 | -1.62% | 268,245 |
| Sep 24, 2025 | 29.96 | 29.96 | 29.58 | 29.60 | 29.05 | -1.20% | 302,956 |
| Sep 23, 2025 | 29.66 | 30.12 | 29.66 | 29.96 | 29.41 | 1.01% | 144,867 |
| Sep 22, 2025 | 29.76 | 29.94 | 29.62 | 29.66 | 29.11 | -0.27% | 127,074 |
| Sep 19, 2025 | 29.70 | 29.88 | 29.44 | 29.74 | 29.19 | 0.54% | 424,481 |
| Sep 18, 2025 | 29.76 | 29.80 | 29.34 | 29.58 | 29.03 | -0.60% | 293,382 |
| Sep 17, 2025 | 29.98 | 30.10 | 29.76 | 29.76 | 29.21 | -0.73% | 250,316 |
| Sep 16, 2025 | 30.02 | 30.24 | 29.88 | 29.98 | 29.43 | -0.13% | 233,801 |
| Sep 15, 2025 | 30.16 | 30.44 | 29.98 | 30.02 | 29.47 | -0.20% | 112,802 |
| Sep 12, 2025 | 30.28 | 30.38 | 30.00 | 30.08 | 29.53 | -0.59% | 90,220 |